Ppg Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	83.130	83.960	82.750	83.580	31.245	2,335,800
2011-01-24	82.250	83.340	82.080	83.310	31.144	3,091,000
2011-01-21	82.080	82.930	81.810	82.150	30.710	3,565,000
2011-01-20	80.490	81.900	78.750	81.360	30.415	6,078,800
2011-01-19	83.240	83.410	82.110	82.790	30.949	3,433,200
2011-01-18	83.290	83.560	83.030	83.190	31.099	2,133,400
2011-01-14	82.730	83.320	82.230	83.140	31.080	1,719,200
2011-01-13	82.800	83.080	82.380	82.540	30.856	1,326,200
2011-01-12	82.560	83.170	82.410	83.010	31.032	1,643,000
2011-01-11	82.630	82.990	81.900	82.030	30.665	2,391,800
2011-01-10	82.080	82.880	81.110	82.580	30.871	3,072,400
2011-01-07	83.060	83.540	81.800	82.320	30.774	3,316,200
2011-01-06	83.860	83.990	83.340	83.600	31.252	2,642,400
2011-01-05	83.280	84.120	83.030	83.900	31.364	2,480,000
2011-01-04	84.650	84.690	82.890	83.430	31.189	2,342,400
2011-01-03	84.510	85.050	84.310	84.690	31.660	1,862,400
2010-12-31	83.860	84.590	83.690	84.070	31.428	1,508,600
2010-12-30	83.950	84.280	83.580	83.850	31.346	1,576,800
2010-12-29	83.850	84.460	83.850	84.210	31.480	1,451,600
2010-12-28	82.950	84.060	82.930	83.850	31.346	1,934,200
2010-12-27	82.420	83.200	82.300	83.020	31.035	1,048,800
2010-12-23	82.600	83.000	82.440	82.800	30.953	969,400
2010-12-22	82.730	82.850	82.230	82.640	30.893	1,005,800
2010-12-21	82.500	82.950	82.390	82.480	30.833	1,970,000
2010-12-20	81.950	82.490	81.770	82.360	30.789	1,768,600
2010-12-17	81.640	82.160	81.030	82.010	30.658	4,614,400
2010-12-16	81.990	81.990	81.020	81.460	30.452	3,519,800
2010-12-15	81.150	82.590	81.150	82.100	30.691	2,774,600
2010-12-14	80.700	81.600	80.480	81.330	30.404	2,090,200
2010-12-13	80.980	81.300	80.460	80.460	30.078	2,438,200
2010-12-10	80.430	80.920	80.180	80.900	30.243	1,953,800
2010-12-09	80.240	80.240	79.520	80.050	29.925	1,771,200
2010-12-08	80.400	80.800	79.600	79.840	29.847	2,013,600
2010-12-07	80.770	80.990	80.320	80.450	30.075	2,397,600
2010-12-06	80.430	80.500	79.780	79.950	29.888	1,900,000
2010-12-03	79.820	80.990	79.680	80.800	30.205	2,015,800
2010-12-02	79.770	80.290	79.520	80.190	29.977	2,519,000
2010-12-01	79.120	79.950	78.990	79.860	29.854	2,322,600
2010-11-30	77.020	78.500	76.750	77.960	29.144	4,179,800
2010-11-29	77.000	77.950	76.210	77.800	29.084	2,555,600
2010-11-26	76.970	78.000	76.870	77.630	29.020	1,231,600
2010-11-24	76.410	77.820	76.410	77.790	29.080	1,523,200
2010-11-23	76.300	76.420	75.350	75.920	28.381	1,723,200
2010-11-22	76.930	77.560	76.010	77.350	28.916	1,493,400
2010-11-19	77.410	77.740	76.910	77.380	28.927	1,889,600
2010-11-18	77.120	78.020	77.000	77.550	28.990	1,978,000
2010-11-17	75.680	76.640	75.350	76.080	28.441	2,257,600
2010-11-16	76.290	76.380	75.020	75.580	28.254	3,088,400
2010-11-15	76.910	77.870	76.720	76.860	28.733	2,300,400
2010-11-12	77.110	77.800	76.400	76.780	28.703	2,021,400
2010-11-11	77.370	78.480	77.140	78.110	29.200	2,187,600
2010-11-10	78.130	78.330	77.120	78.020	29.166	2,944,800
2010-11-09	79.200	79.420	77.940	78.260	29.256	1,739,400
2010-11-08	78.960	79.370	78.660	79.090	29.566	2,147,400
2010-11-05	79.060	79.840	78.660	79.670	29.577	2,547,800
2010-11-04	78.690	79.410	78.530	79.130	29.377	2,351,600
2010-11-03	77.690	78.220	76.900	77.890	28.917	2,382,400
2010-11-02	77.290	78.140	77.290	77.640	28.824	1,939,800
2010-11-01	77.120	77.860	76.250	76.670	28.464	2,872,600
2010-10-29	76.270	77.160	76.100	76.700	28.475	2,045,000

← NewerPage 67 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-06-15	2:1
1994-06-13	2:1

Dividends

Ex-date	Amount
2026-08-10	0.7400 USD
2026-05-11	0.7100 USD
2026-02-20	0.7100 USD
2025-11-10	0.7100 USD
2025-08-11	0.7100 USD
2025-05-12	0.6800 USD
2025-02-21	0.6800 USD
2024-11-12	0.6800 USD
2024-08-12	0.6800 USD
2024-05-09	0.6500 USD
2024-02-15	0.6500 USD
2023-11-09	0.6500 USD
2023-08-09	0.6500 USD
2023-05-09	0.6200 USD
2023-02-16	0.6200 USD
2022-11-09	0.6200 USD
2022-08-09	0.6200 USD
2022-05-09	0.5900 USD
2022-02-17	0.5900 USD
2021-11-09	0.5900 USD
2021-08-09	0.5900 USD
2021-05-07	0.5400 USD
2021-02-18	0.5400 USD
2020-11-09	0.5400 USD
2020-08-07	0.5400 USD
2020-05-08	0.5100 USD
2020-02-20	0.5100 USD
2019-11-08	0.5100 USD
2019-08-09	0.5100 USD
2019-05-09	0.4800 USD
2019-02-21	0.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.